NYSE:DHI | Historical Stock Price | HORTON D R INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$3.48$10.61$32.36$98.67$300.841992-06-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.92$98.142,195,300——
2020-12-30$70.12$99.851,506,500——
2020-12-29$69.99$99.662,593,800——
2020-12-28$70.40$100.251,984,000——
2020-12-24$71.85$102.311,634,400——
2020-12-23$70.75$100.752,706,800——
2020-12-22$72.32$102.981,836,200——
2020-12-21$72.51$103.252,451,100——
2020-12-18$73.23$104.285,122,200——
2020-12-17$73.47$104.624,656,900——
2020-12-16$71.18$101.362,001,100——
2020-12-15$70.95$101.032,101,300——
2020-12-14$70.40$100.252,662,500——
2020-12-11$69.91$99.552,028,400——
2020-12-10$69.97$99.642,230,800——
2020-12-09$69.91$99.554,876,900——
2020-12-08$70.83$100.863,485,800——
2020-12-07$73.80$105.092,818,800——
2020-12-04$71.27$101.492,647,400——
2020-12-03$72.34$103.012,752,700——
2020-12-02$69.27$98.353,830,600——
2020-12-01$72.09$102.362,872,800——
2020-11-30$74.50$105.786,141,300——
2020-11-27$75.98$107.881,215,100——
2020-11-25$76.06$107.992,363,100——
2020-11-24$74.29$105.483,863,100——
2020-11-23$77.28$109.731,943,300——
2020-11-20$75.00$106.492,056,000——
2020-11-19$75.10$106.633,459,800——
2020-11-18$74.54$105.842,741,100——
2020-11-17$73.47$104.322,783,000——
2020-11-16$74.13$105.252,251,000——
2020-11-13$73.27$104.032,337,200——
2020-11-12$71.42$101.412,790,200——
2020-11-11$72.85$103.444,285,300——
2020-11-10$70.88$100.647,652,800——
2020-11-09$64.95$92.227,374,200——
2020-11-06$70.61$100.262,305,200——
2020-11-05$72.91$103.523,106,300——
2020-11-04$74.75$106.134,198,600——
2020-11-03$69.46$98.622,724,000——
2020-11-02$69.18$98.232,550,500——
2020-10-30$66.81$94.863,353,300——
2020-10-29$68.03$96.592,489,400——
2020-10-28$68.88$97.802,524,000——
2020-10-27$69.10$98.112,577,800——
2020-10-26$70.84$100.583,282,000——
2020-10-23$73.06$103.742,294,900——
2020-10-22$70.59$100.233,949,900——
2020-10-21$73.11$103.812,818,700——
2020-10-20$76.52$108.652,071,000——
2020-10-19$75.79$107.611,764,600——
2020-10-16$77.09$109.463,597,600——
2020-10-15$78.82$111.912,165,900——
2020-10-14$78.27$111.131,695,500——
2020-10-13$77.85$110.541,952,300——
2020-10-12$78.35$111.251,776,400——
2020-10-09$78.09$110.881,954,200——
2020-10-08$77.71$110.341,786,100——
2020-10-07$75.76$107.572,111,100——
2020-10-06$75.11$106.652,440,700——
2020-10-05$75.70$107.484,174,500——
2020-10-02$77.89$110.592,586,500——
2020-10-01$77.54$110.103,514,100——
2020-09-30$75.63$107.383,856,300——
2020-09-29$74.02$105.102,285,500——
2020-09-28$74.49$105.773,151,200——
2020-09-25$71.83$101.993,337,900——
2020-09-24$72.00$102.233,338,700——
2020-09-23$71.17$101.053,830,300——
2020-09-22$75.51$107.215,443,500——
2020-09-21$72.12$102.402,606,100——
2020-09-18$72.69$103.213,827,800——
2020-09-17$73.32$104.102,828,900——
2020-09-16$74.37$105.604,377,700——
2020-09-15$71.77$101.902,742,800——
2020-09-14$72.72$103.253,633,600——
2020-09-11$71.39$101.362,619,000——
2020-09-10$69.73$99.013,035,100——
2020-09-09$70.07$99.493,427,200——
2020-09-08$68.01$96.563,736,000——
2020-09-04$68.23$96.884,543,600——
2020-09-03$70.56$100.194,127,100——
2020-09-02$72.89$103.492,450,000——
2020-09-01$73.36$104.162,616,600——
2020-08-31$71.37$101.344,129,900——
2020-08-28$71.84$102.003,594,200——
2020-08-27$72.50$102.943,862,600——
2020-08-26$74.07$105.173,277,400——
2020-08-25$75.48$107.172,350,100——
2020-08-24$76.17$108.153,159,200——
2020-08-21$76.97$109.295,956,700——
2020-08-20$74.60$105.923,556,600——
2020-08-19$74.03$105.113,104,000——
2020-08-18$73.54$104.423,261,300——
2020-08-17$73.33$104.123,521,300——
2020-08-14$71.39$101.361,884,000——
2020-08-13$71.48$101.492,772,300——
2020-08-12$71.26$101.184,017,300——
2020-08-11$69.04$98.036,330,000——
2020-08-10$69.70$98.724,635,000——
2020-08-07$68.38$96.852,412,500——
2020-08-06$67.62$95.771,778,000——
2020-08-05$68.09$96.442,079,700——
2020-08-04$67.34$95.372,212,900——
2020-08-03$68.32$96.763,346,700——
2020-07-31$66.16$93.705,067,000——
2020-07-30$66.05$93.553,000,500——
2020-07-29$66.60$94.333,535,600——
2020-07-28$64.58$91.468,176,400——
2020-07-27$66.57$94.283,807,300——
2020-07-24$63.75$90.292,935,400——
2020-07-23$63.88$90.475,526,100——
2020-07-22$64.80$91.783,082,000——
2020-07-21$62.71$88.823,105,500——
2020-07-20$63.50$89.932,652,600——
2020-07-17$63.48$89.917,060,600——
2020-07-16$62.54$88.584,222,900——
2020-07-15$60.05$85.053,095,900——
2020-07-14$59.15$83.772,571,900——
2020-07-13$56.91$80.603,917,200——
2020-07-10$58.66$83.082,384,800——
2020-07-09$58.04$82.204,495,200——
2020-07-08$58.85$83.353,887,400——
2020-07-07$56.55$80.093,889,900——
2020-07-06$55.92$79.201,804,300——
2020-07-02$54.07$76.581,881,900——
2020-07-01$53.86$76.283,325,000——
2020-06-30$55.45$78.532,548,800——
2020-06-29$54.62$77.362,128,900——
2020-06-26$53.03$75.113,633,800——
2020-06-25$54.11$76.643,449,500——
2020-06-24$54.09$76.613,410,400——
2020-06-23$56.40$79.882,808,900——
2020-06-22$56.45$79.953,006,900——
2020-06-19$56.06$79.405,801,700——
2020-06-18$57.31$81.173,336,100——
2020-06-17$58.53$82.904,797,300——
2020-06-16$58.01$82.167,136,800——
2020-06-15$55.88$79.143,495,800——
2020-06-12$54.00$76.485,490,500——
2020-06-11$51.07$72.336,118,400——
2020-06-10$56.28$79.713,256,700——
2020-06-09$55.53$78.653,679,300——
2020-06-08$55.12$78.073,834,100——
2020-06-05$56.48$79.994,899,800——
2020-06-04$53.58$75.895,239,800——
2020-06-03$56.67$80.264,334,000——
2020-06-02$55.20$78.184,176,100——
2020-06-01$54.99$77.886,008,900——
2020-05-29$55.30$78.326,633,900——
2020-05-28$55.91$79.194,856,100——
2020-05-27$58.83$83.327,516,000——
2020-05-26$55.89$79.164,557,100——
2020-05-22$54.06$76.572,587,100——
2020-05-21$53.00$75.064,043,300——
2020-05-20$52.40$74.213,832,900——
2020-05-19$51.98$73.625,662,900——
2020-05-18$51.91$73.524,813,500——
2020-05-15$47.21$66.862,893,700——
2020-05-14$46.16$65.383,366,300——
2020-05-13$45.69$64.715,495,300——
2020-05-12$47.08$66.682,805,700——
2020-05-11$48.53$68.732,875,800——
2020-05-08$49.59$70.233,074,700——
2020-05-07$47.16$66.543,991,800——
2020-05-06$47.26$66.694,234,600——
2020-05-05$47.42$66.914,204,400——
2020-05-04$46.13$65.094,311,100——
2020-05-01$46.54$65.674,422,600——
2020-04-30$47.22$66.636,627,900——
2020-04-29$48.55$68.515,850,100——
2020-04-28$46.93$66.227,223,000——
2020-04-27$42.11$59.425,021,000——
2020-04-24$40.94$57.773,956,000——
2020-04-23$39.18$55.284,235,200——
2020-04-22$38.89$54.885,084,600——
2020-04-21$38.02$53.653,637,400——
2020-04-20$38.29$54.033,070,800——
2020-04-17$39.88$56.273,940,200——
2020-04-16$38.70$54.614,100,100——
2020-04-15$37.72$53.225,616,600——
2020-04-14$40.16$56.674,058,200——
2020-04-13$38.63$54.517,545,600——
2020-04-09$41.04$57.917,529,300——
2020-04-08$39.65$55.955,381,100——
2020-04-07$36.54$51.566,108,700——
2020-04-06$36.85$52.006,190,700——
2020-04-03$32.14$45.356,684,800——
2020-04-02$32.60$46.006,868,500——
2020-04-01$32.68$46.118,213,700——
2020-03-31$34.00$47.986,891,500——
2020-03-30$36.84$51.984,434,700——
2020-03-27$36.88$52.044,874,600——
2020-03-26$39.27$55.416,089,700——
2020-03-25$37.03$52.256,941,800——
2020-03-24$32.89$46.417,444,600——
2020-03-23$29.56$41.719,377,000——
2020-03-20$31.38$44.289,398,900——
2020-03-19$30.01$42.357,254,800——
2020-03-18$28.78$40.6111,532,900——
2020-03-17$31.23$44.079,478,700——
2020-03-16$31.35$44.248,400,400——
2020-03-13$39.30$55.457,475,100——
2020-03-12$39.22$55.348,171,300——
2020-03-11$45.62$64.376,110,400——
2020-03-10$50.99$71.957,057,400——
2020-03-09$49.12$69.315,103,900——
2020-03-06$54.80$77.336,155,100——
2020-03-05$56.71$80.024,097,600——
2020-03-04$58.56$82.636,693,600——
2020-03-03$55.59$78.446,180,700——
2020-03-02$54.83$77.378,169,200——
2020-02-28$53.27$75.178,170,400——
2020-02-27$55.86$78.827,207,300——
2020-02-26$56.57$79.825,325,100——
2020-02-25$58.09$81.974,366,800——
2020-02-24$60.43$85.272,415,300——
2020-02-21$61.88$87.323,450,500——
2020-02-20$62.05$87.563,685,100——
2020-02-19$61.88$87.323,295,900——
2020-02-18$61.83$87.242,548,100——
2020-02-14$61.81$87.222,252,000——
2020-02-13$61.67$87.025,426,400——
2020-02-12$61.60$86.922,463,900——
2020-02-11$61.86$87.292,453,100——
2020-02-10$61.52$86.814,470,200——
2020-02-07$60.70$85.652,423,900——
2020-02-06$60.60$85.263,605,000——
2020-02-05$59.68$83.973,933,900——
2020-02-04$57.67$81.143,994,100——
2020-02-03$58.74$82.652,832,900——
2020-01-31$59.20$83.293,755,700——
2020-01-30$60.30$84.842,413,000——
2020-01-29$60.73$85.453,610,100——
2020-01-28$61.38$86.366,038,200——
2020-01-27$59.67$83.957,759,600——
2020-01-24$58.51$82.326,602,500——
2020-01-23$58.99$83.004,510,100——
2020-01-22$57.42$80.792,415,400——
2020-01-21$56.97$80.153,288,800——
2020-01-17$55.71$78.384,468,700——
2020-01-16$55.38$77.923,461,800——
2020-01-15$54.94$77.303,846,500——
2020-01-14$54.29$76.382,578,700——
2020-01-13$53.57$75.372,383,600——
2020-01-10$53.77$75.653,681,100——
2020-01-09$53.27$74.955,505,200——
2020-01-08$53.50$75.275,279,600——
2020-01-07$53.21$74.864,440,400——
2020-01-06$53.41$75.154,305,500——
2020-01-03$52.96$74.514,330,400——
2020-01-02$52.57$73.963,492,000——